Wir Asia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 127.00 | 135.00 | 126.00 | 134.00 | 134.00 | 67,012,100 |
| 2023-05-03 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 29,095,200 |
| 2023-05-02 | 132.00 | 133.00 | 126.00 | 127.00 | 127.00 | 33,773,800 |
| 2023-04-28 | 130.00 | 138.00 | 130.00 | 131.00 | 131.00 | 84,545,300 |
| 2023-04-27 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 60,456,800 |
| 2023-04-26 | 129.00 | 132.00 | 125.00 | 128.00 | 128.00 | 38,139,300 |
| 2023-04-18 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | 43,711,600 |
| 2023-04-17 | 128.00 | 131.00 | 124.00 | 130.00 | 130.00 | 52,908,500 |
| 2023-04-14 | 134.00 | 139.00 | 127.00 | 128.00 | 128.00 | 66,300,600 |
| 2023-04-13 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 50,300,500 |
| 2023-04-12 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | 49,435,200 |
| 2023-04-11 | 130.00 | 137.00 | 129.00 | 137.00 | 137.00 | 93,852,500 |
| 2023-04-10 | 121.00 | 133.00 | 121.00 | 129.00 | 129.00 | 54,166,200 |
| 2023-04-06 | 136.00 | 137.00 | 127.00 | 129.00 | 129.00 | 88,153,800 |
| 2023-04-05 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 56,010,600 |
| 2023-04-04 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | 95,377,800 |
| 2023-04-03 | 147.00 | 155.00 | 146.00 | 149.00 | 149.00 | 106,145,800 |
| 2023-03-31 | 144.00 | 149.00 | 143.00 | 145.00 | 145.00 | 60,547,000 |
| 2023-03-30 | 148.00 | 150.00 | 142.00 | 143.00 | 143.00 | 46,153,700 |
| 2023-03-29 | 148.00 | 152.00 | 146.00 | 147.00 | 147.00 | 84,065,100 |
| 2023-03-28 | 138.00 | 149.00 | 138.00 | 147.00 | 147.00 | 90,233,700 |
| 2023-03-27 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | 49,860,300 |
| 2023-03-24 | 138.00 | 143.00 | 136.00 | 139.00 | 139.00 | 70,568,800 |
| 2023-03-21 | 134.00 | 142.00 | 132.00 | 136.00 | 136.00 | 72,397,300 |
| 2023-03-20 | 142.00 | 142.00 | 132.00 | 133.00 | 133.00 | 88,730,500 |
| 2023-03-17 | 147.00 | 147.00 | 136.00 | 141.00 | 141.00 | 73,815,700 |
| 2023-03-16 | 155.00 | 160.00 | 146.00 | 146.00 | 146.00 | 77,195,500 |
| 2023-03-15 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 101,898,100 |
| 2023-03-14 | 166.00 | 168.00 | 154.00 | 154.00 | 154.00 | 119,207,100 |
| 2023-03-13 | 167.00 | 167.00 | 158.00 | 165.00 | 165.00 | 77,118,700 |
| 2023-03-10 | 168.00 | 171.00 | 165.00 | 167.00 | 167.00 | 85,635,100 |
| 2023-03-09 | 171.00 | 174.00 | 168.00 | 168.00 | 168.00 | 125,153,800 |
| 2023-03-08 | 159.00 | 171.00 | 156.00 | 170.00 | 170.00 | 247,000,600 |
| 2023-03-07 | 158.00 | 161.00 | 154.00 | 158.00 | 158.00 | 80,150,000 |
| 2023-03-06 | 154.00 | 159.00 | 154.00 | 158.00 | 158.00 | 85,289,900 |
| 2023-03-03 | 156.00 | 157.00 | 151.00 | 153.00 | 153.00 | 42,448,700 |
| 2023-03-02 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 74,854,700 |
| 2023-03-01 | 146.00 | 159.00 | 146.00 | 154.00 | 154.00 | 125,536,600 |
| 2023-02-28 | 158.00 | 160.00 | 147.00 | 147.00 | 147.00 | 86,579,100 |
| 2023-02-27 | 170.00 | 171.00 | 158.00 | 158.00 | 158.00 | 108,902,300 |
| 2023-02-24 | 164.00 | 171.00 | 163.00 | 169.00 | 169.00 | 125,090,300 |
| 2023-02-23 | 165.00 | 168.00 | 163.00 | 163.00 | 163.00 | 82,601,800 |
| 2023-02-22 | 167.00 | 170.00 | 161.00 | 165.00 | 165.00 | 94,717,000 |
| 2023-02-21 | 167.00 | 171.00 | 167.00 | 167.00 | 167.00 | 84,333,200 |
| 2023-02-20 | 175.00 | 176.00 | 167.00 | 167.00 | 167.00 | 78,597,200 |
| 2023-02-17 | 176.00 | 182.00 | 174.00 | 174.00 | 174.00 | 104,938,800 |
| 2023-02-16 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 93,703,100 |
| 2023-02-15 | 179.00 | 182.00 | 174.00 | 174.00 | 174.00 | 88,772,400 |
| 2023-02-14 | 182.00 | 188.00 | 177.00 | 179.00 | 179.00 | 157,997,700 |
| 2023-02-13 | 160.00 | 183.00 | 160.00 | 180.00 | 180.00 | 232,575,800 |
| 2023-02-10 | 173.00 | 173.00 | 163.00 | 163.00 | 163.00 | 122,412,500 |
| 2023-02-09 | 188.00 | 194.00 | 175.00 | 175.00 | 175.00 | 202,205,600 |
| 2023-02-08 | 196.00 | 197.00 | 188.00 | 188.00 | 188.00 | 136,931,400 |
| 2023-02-07 | 184.00 | 195.00 | 184.00 | 192.00 | 192.00 | 259,426,600 |
| 2023-02-06 | 188.00 | 191.00 | 181.00 | 184.00 | 184.00 | 188,455,800 |
| 2023-02-03 | 179.00 | 197.00 | 178.00 | 185.00 | 185.00 | 545,792,800 |
| 2023-02-02 | 171.00 | 183.00 | 171.00 | 179.00 | 179.00 | 328,511,400 |
| 2023-02-01 | 172.00 | 177.00 | 165.00 | 169.00 | 169.00 | 118,967,200 |
| 2023-01-31 | 179.00 | 181.00 | 169.00 | 169.00 | 169.00 | 148,451,600 |
| 2023-01-30 | 161.00 | 186.00 | 161.00 | 178.00 | 178.00 | 468,149,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.